Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 76.01 | 76.64 | 75.27 | 75.28 | 1,114,190 | -0.61(-0.80%) |
May 24, 2024 | 75.14 | 76.10 | 74.94 | 75.89 | 573,559 | +1.28(+1.71%) |
May 23, 2024 | 75.68 | 76.05 | 74.19 | 74.61 | 478,547 | -1.13(-1.49%) |
May 22, 2024 | 75.09 | 75.95 | 74.87 | 75.74 | 568,637 | +0.48(+0.64%) |
May 21, 2024 | 74.97 | 75.58 | 74.69 | 75.26 | 481,912 | +0.28(+0.37%) |
May 20, 2024 | 74.79 | 75.08 | 74.40 | 74.98 | 496,543 | +0.28(+0.37%) |
May 17, 2024 | 74.90 | 75.05 | 74.08 | 74.70 | 653,193 | -0.09(-0.12%) |
May 16, 2024 | 75.67 | 75.67 | 74.05 | 74.79 | 954,674 | -0.98(-1.29%) |
May 15, 2024 | 76.18 | 76.87 | 75.75 | 75.77 | 638,146 | -0.21(-0.28%) |
May 14, 2024 | 77.05 | 77.55 | 75.58 | 75.98 | 821,591 | -1.08(-1.40%) |
May 13, 2024 | 76.17 | 77.95 | 75.37 | 77.05 | 944,208 | +0.85(+1.11%) |
May 10, 2024 | 80.38 | 80.38 | 75.91 | 76.21 | 1,830,171 | +3.54(+4.87%) |
May 09, 2024 | 71.74 | 72.92 | 70.76 | 72.67 | 1,256,928 | +0.93(+1.29%) |
May 08, 2024 | 71.38 | 72.01 | 70.53 | 71.74 | 853,557 | +0.12(+0.17%) |
May 07, 2024 | 70.77 | 71.67 | 70.26 | 71.62 | 954,266 | +1.08(+1.53%) |
May 06, 2024 | 72.03 | 72.31 | 69.58 | 70.55 | 1,259,753 | -1.43(-1.99%) |
May 03, 2024 | 71.17 | 72.31 | 70.82 | 71.98 | 691,128 | +1.05(+1.47%) |
May 02, 2024 | 71.56 | 71.93 | 70.71 | 70.94 | 477,867 | -0.18(-0.25%) |
May 01, 2024 | 71.54 | 71.96 | 70.85 | 71.11 | 487,447 | -0.21(-0.29%) |
Apr 30, 2024 | 72.87 | 73.16 | 71.22 | 71.32 | 765,502 | -2.12(-2.89%) |
Apr 29, 2024 | 72.92 | 73.54 | 72.76 | 73.45 | 400,640 | +0.53(+0.72%) |
Apr 26, 2024 | 73.28 | 73.62 | 72.44 | 72.92 | 458,348 | -0.15(-0.20%) |
Apr 25, 2024 | 72.65 | 73.71 | 72.26 | 73.07 | 456,225 | -0.04(-0.05%) |
Apr 24, 2024 | 73.28 | 73.60 | 72.33 | 73.11 | 454,123 | +0.13(+0.18%) |
Apr 23, 2024 | 72.92 | 73.53 | 72.58 | 72.98 | 563,748 | +0.42(+0.58%) |
Apr 22, 2024 | 72.78 | 73.36 | 72.23 | 72.56 | 443,889 | +0.21(+0.29%) |
Apr 19, 2024 | 72.18 | 72.90 | 71.82 | 72.35 | 538,578 | +0.12(+0.17%) |
Apr 18, 2024 | 73.07 | 73.27 | 71.83 | 72.23 | 528,675 | -0.72(-0.98%) |
Apr 17, 2024 | 73.49 | 73.49 | 72.55 | 72.95 | 494,190 | -0.12(-0.16%) |
Apr 16, 2024 | 72.62 | 73.33 | 72.19 | 73.07 | 583,440 | +0.25(+0.34%) |
Apr 15, 2024 | 73.61 | 73.61 | 72.19 | 72.82 | 1,010,621 | +0.02(+0.03%) |
Apr 12, 2024 | 72.53 | 73.32 | 72.37 | 72.80 | 567,449 | -0.26(-0.35%) |
Apr 11, 2024 | 73.64 | 73.64 | 72.59 | 73.06 | 584,915 | -0.49(-0.66%) |
Apr 10, 2024 | 72.92 | 73.75 | 72.50 | 73.55 | 350,694 | -0.49(-0.66%) |
Apr 09, 2024 | 74.47 | 74.47 | 73.31 | 74.03 | 469,162 | -0.30(-0.40%) |
Apr 08, 2024 | 74.60 | 74.66 | 73.84 | 74.33 | 459,026 | -0.09(-0.12%) |
Apr 05, 2024 | 75.24 | 75.88 | 74.38 | 74.42 | 1,100,665 | -1.00(-1.32%) |
Apr 04, 2024 | 76.15 | 76.47 | 75.05 | 75.42 | 592,264 | -0.44(-0.58%) |
Apr 03, 2024 | 75.67 | 76.50 | 75.60 | 75.86 | 647,484 | +0.01(+0.01%) |
Apr 02, 2024 | 76.45 | 76.49 | 75.37 | 75.85 | 473,527 | -0.60(-0.78%) |
Apr 01, 2024 | 75.97 | 76.59 | 75.43 | 76.45 | 473,461 | +0.55(+0.72%) |
Mar 28, 2024 | 76.67 | 76.50 | 75.90 | 75.90 | 1,067,297 | -0.58(-0.76%) |
Mar 27, 2024 | 76.11 | 76.60 | 75.77 | 76.48 | 486,350 | +0.98(+1.29%) |
Mar 26, 2024 | 75.87 | 75.93 | 75.15 | 75.50 | 511,836 | +0.02(+0.03%) |
Mar 25, 2024 | 76.50 | 76.75 | 75.40 | 75.48 | 561,835 | -1.20(-1.56%) |
Mar 22, 2024 | 76.69 | 76.95 | 76.20 | 76.67 | 391,389 | -0.21(-0.27%) |
Mar 21, 2024 | 76.67 | 77.35 | 76.21 | 76.88 | 549,640 | +0.40(+0.52%) |
Mar 20, 2024 | 75.94 | 76.59 | 75.71 | 76.49 | 422,067 | +0.64(+0.84%) |
Mar 19, 2024 | 74.79 | 75.92 | 73.98 | 75.85 | 921,446 | +1.02(+1.36%) |
Mar 18, 2024 | 74.99 | 75.46 | 74.77 | 74.83 | 867,202 | -0.16(-0.21%) |
Mar 15, 2024 | 75.47 | 76.18 | 74.79 | 74.99 | 1,463,562 | -0.61(-0.80%) |
Mar 14, 2024 | 75.72 | 75.87 | 74.78 | 75.60 | 518,607 | -0.23(-0.30%) |
Mar 13, 2024 | 75.57 | 76.01 | 75.15 | 75.83 | 749,573 | +0.43(+0.57%) |
Mar 12, 2024 | 75.41 | 76.19 | 75.14 | 75.40 | 744,559 | +0.26(+0.34%) |
Mar 11, 2024 | 74.99 | 75.69 | 74.52 | 75.14 | 638,374 | -0.10(-0.13%) |
Mar 08, 2024 | 75.64 | 76.09 | 74.98 | 75.24 | 511,556 | -0.28(-0.37%) |
Mar 07, 2024 | 74.96 | 75.89 | 74.96 | 75.52 | 755,582 | +0.89(+1.19%) |
Mar 06, 2024 | 76.17 | 76.40 | 74.62 | 74.63 | 735,906 | -1.01(-1.33%) |
Mar 05, 2024 | 75.58 | 76.11 | 75.22 | 75.64 | 768,666 | -0.28(-0.37%) |
Mar 04, 2024 | 76.15 | 76.60 | 75.17 | 75.92 | 1,090,769 | -0.55(-0.72%) |
Mar 01, 2024 | 75.61 | 76.73 | 74.94 | 76.47 | 1,267,425 | +0.83(+1.09%) |
Feb 29, 2024 | 76.12 | 77.51 | 75.45 | 75.64 | 1,525,445 | -0.32(-0.42%) |
Feb 28, 2024 | 76.45 | 77.01 | 75.61 | 75.96 | 1,083,096 | -0.55(-0.72%) |
Feb 27, 2024 | 76.97 | 77.41 | 76.35 | 76.51 | 1,305,257 | -0.35(-0.45%) |
Feb 26, 2024 | 76.70 | 77.71 | 75.74 | 76.85 | 2,013,162 | +0.40(+0.52%) |
Feb 23, 2024 | 70.75 | 76.89 | 69.50 | 76.46 | 3,478,631 | +8.30(+12.18%) |
Feb 22, 2024 | 67.18 | 68.50 | 66.91 | 68.16 | 1,335,486 | +1.71(+2.58%) |
Feb 21, 2024 | 66.93 | 67.16 | 65.75 | 66.44 | 1,406,234 | -1.07(-1.58%) |
Feb 20, 2024 | 68.65 | 68.65 | 67.22 | 67.51 | 946,054 | -1.17(-1.70%) |
Feb 16, 2024 | 68.73 | 69.25 | 68.53 | 68.67 | 672,392 | -0.25(-0.36%) |
Feb 15, 2024 | 68.58 | 69.35 | 68.17 | 68.92 | 778,544 | +0.49(+0.71%) |
Feb 14, 2024 | 66.46 | 68.57 | 66.36 | 68.43 | 802,499 | +2.28(+3.45%) |
Feb 13, 2024 | 66.98 | 67.23 | 65.56 | 66.15 | 754,730 | -1.74(-2.57%) |
Feb 12, 2024 | 68.36 | 68.53 | 67.35 | 67.90 | 614,126 | -0.50(-0.73%) |
Feb 09, 2024 | 67.83 | 68.76 | 67.46 | 68.39 | 797,523 | +0.67(+0.99%) |
Feb 08, 2024 | 66.73 | 67.83 | 66.73 | 67.73 | 922,582 | +0.78(+1.16%) |
Feb 07, 2024 | 65.91 | 67.17 | 65.79 | 66.95 | 1,030,059 | +0.98(+1.49%) |
Feb 06, 2024 | 63.82 | 65.98 | 63.56 | 65.97 | 1,104,231 | +2.36(+3.71%) |
Feb 05, 2024 | 63.27 | 64.16 | 62.65 | 63.61 | 894,027 | -0.20(-0.31%) |
Feb 02, 2024 | 64.28 | 64.28 | 63.00 | 63.80 | 490,406 | -0.56(-0.86%) |
Feb 01, 2024 | 63.66 | 64.80 | 63.51 | 64.36 | 695,638 | +0.87(+1.38%) |
Jan 31, 2024 | 63.66 | 64.56 | 63.40 | 63.49 | 990,009 | +0.04(+0.06%) |
Jan 30, 2024 | 62.08 | 63.58 | 61.97 | 63.45 | 692,764 | +1.13(+1.82%) |
Jan 29, 2024 | 61.74 | 62.43 | 61.73 | 62.32 | 422,778 | +0.53(+0.85%) |
Jan 26, 2024 | 61.78 | 62.06 | 61.46 | 61.79 | 571,009 | +0.17(+0.27%) |
Jan 25, 2024 | 61.45 | 61.68 | 60.38 | 61.62 | 1,274,179 | +0.49(+0.80%) |
Jan 24, 2024 | 62.47 | 62.92 | 61.00 | 61.13 | 1,184,714 | -1.29(-2.07%) |
Jan 23, 2024 | 64.03 | 64.03 | 62.36 | 62.42 | 892,551 | -1.03(-1.63%) |
Jan 22, 2024 | 63.78 | 64.26 | 63.35 | 63.46 | 664,895 | -0.05(-0.08%) |
Jan 19, 2024 | 64.01 | 64.08 | 63.16 | 63.51 | 559,267 | -0.71(-1.11%) |
Jan 18, 2024 | 64.38 | 64.41 | 63.51 | 64.22 | 663,657 | +0.17(+0.26%) |
Jan 17, 2024 | 63.66 | 64.95 | 63.61 | 64.05 | 820,918 | +0.06(+0.09%) |
Jan 16, 2024 | 62.86 | 63.99 | 63.01 | 63.99 | 834,256 | +0.23(+0.36%) |
Jan 12, 2024 | 65.60 | 65.60 | 63.66 | 63.76 | 916,787 | -1.56(-2.39%) |
Jan 11, 2024 | 65.58 | 65.58 | 64.66 | 65.32 | 565,171 | +0.25(+0.38%) |
Jan 10, 2024 | 64.72 | 65.08 | 64.28 | 65.07 | 653,073 | +0.59(+0.91%) |
Jan 09, 2024 | 65.15 | 65.16 | 64.41 | 64.49 | 486,346 | -0.92(-1.41%) |
Jan 08, 2024 | 65.24 | 65.41 | 64.26 | 65.41 | 740,799 | +0.58(+0.89%) |
Jan 05, 2024 | 64.76 | 65.34 | 64.49 | 64.84 | 1,138,870 | -0.09(-0.14%) |
Jan 04, 2024 | 65.21 | 65.89 | 64.90 | 64.93 | 846,780 | -0.21(-0.32%) |
Jan 03, 2024 | 65.76 | 66.57 | 64.77 | 65.13 | 876,908 | -0.89(-1.35%) |
Jan 02, 2024 | 65.88 | 66.39 | 65.42 | 66.03 | 695,859 | -0.36(-0.54%) |
Dec 29, 2023 | 66.07 | 66.68 | 65.89 | 66.38 | 558,347 | +0.21(+0.31%) |
Dec 28, 2023 | 66.06 | 66.49 | 65.87 | 66.18 | 420,753 | +0.04(+0.06%) |
Dec 27, 2023 | 65.96 | 66.45 | 65.66 | 66.14 | 550,454 | +0.30(+0.45%) |
Dec 26, 2023 | 65.30 | 65.96 | 65.30 | 65.84 | 494,536 | +0.37(+0.56%) |
Dec 22, 2023 | 65.47 | 65.89 | 64.90 | 65.47 | 618,691 | -0.01(-0.02%) |
Dec 21, 2023 | 64.43 | 65.52 | 64.24 | 65.48 | 936,674 | +1.85(+2.90%) |
Dec 20, 2023 | 64.01 | 64.96 | 63.55 | 63.64 | 667,115 | -0.69(-1.08%) |
Dec 19, 2023 | 63.70 | 64.52 | 63.40 | 64.33 | 854,483 | +1.00(+1.58%) |
Dec 18, 2023 | 63.70 | 63.78 | 62.77 | 63.33 | 844,926 | +0.02(+0.03%) |
Dec 15, 2023 | 64.46 | 64.54 | 62.70 | 63.31 | 1,944,190 | -1.40(-2.16%) |
Dec 14, 2023 | 64.63 | 65.52 | 64.24 | 64.71 | 1,641,335 | +0.65(+1.01%) |
Dec 13, 2023 | 63.28 | 64.27 | 62.92 | 64.06 | 944,940 | +0.87(+1.38%) |
Dec 12, 2023 | 62.56 | 63.28 | 62.20 | 63.19 | 594,484 | +0.49(+0.78%) |
Dec 11, 2023 | 62.42 | 62.94 | 62.17 | 62.70 | 657,551 | +0.35(+0.56%) |
Dec 08, 2023 | 62.70 | 63.09 | 61.78 | 62.35 | 955,077 | -0.27(-0.43%) |
Dec 07, 2023 | 62.97 | 63.07 | 62.23 | 62.62 | 821,692 | -0.54(-0.85%) |
Dec 06, 2023 | 63.46 | 63.72 | 62.93 | 63.16 | 456,371 | +0.29(+0.46%) |
Dec 05, 2023 | 64.04 | 64.43 | 62.71 | 62.87 | 899,149 | -1.39(-2.16%) |
Dec 04, 2023 | 65.66 | 66.07 | 64.01 | 64.26 | 1,126,041 | -1.74(-2.63%) |